| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.30 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9.30
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9.30
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9.30
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9.30
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
9.00
|
1,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 09/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 05/06/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 04/06/2026 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 03/06/2026 |
8.73
|
1,000 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
| 02/06/2026 |
8.55
|
400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 01/06/2026 |
8.64
|
7,000 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 29/05/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/05/2026 |
9.18
|
3,400 | 8.64 | 9.18 | 8.55 | 0 | 0 | 0 |
| 27/05/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/05/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 25/05/2026 |
8.55
|
3,900 | 8.91 | 8.91 | 8.37 | 0 | 0 | 0 |
| 22/05/2026 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/05/2026 |
9.00
|
400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/05/2026 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 19/05/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 18/05/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 15/05/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 14/05/2026 |
9.18
|
4,900 | 8.91 | 9.18 | 8.91 | 0 | 0 | 0 |
| 13/05/2026 |
8.91
|
2,300 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 12/05/2026 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 11/05/2026 |
9.18
|
23,400 | 9.09 | 9.18 | 8.82 | 0 | 0 | 0 |
| 08/05/2026 |
9.18
|
9,700 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/05/2026 |
9.18
|
5,300 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 06/05/2026 |
9.18
|
400 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/05/2026 |
9.18
|
3,600 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 04/05/2026 |
9.27
|
700 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 29/04/2026 |
9.45
|
4,300 | 9.27 | 9.45 | 9.18 | 0 | 0 | 0 |
| 28/04/2026 |
9.27
|
21,700 | 9.36 | 9.81 | 9.18 | 0 | 0 | 0 |
| 24/04/2026 |
9.36
|
5,200 | 9.36 | 9.36 | 9.18 | 0 | 0 | 0 |
| 23/04/2026 |
9.27
|
7,800 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 22/04/2026 |
9.09
|
14,400 | 9.18 | 9.18 | 9.00 | 0 | 0 | 0 |
| 21/04/2026 |
9.18
|
800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 20/04/2026 |
9.18
|
10,100 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 17/04/2026 |
9.00
|
3,000 | 9.18 | 9.18 | 9.00 | 0 | 0 | 0 |
| 16/04/2026 |
9.18
|
7,400 | 9.09 | 9.18 | 9.00 | 0 | 0 | 0 |
| 15/04/2026 |
9.18
|
21,500 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 14/04/2026 |
9.27
|
7,900 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 13/04/2026 |
9.09
|
9,200 | 9.09 | 9.36 | 9.09 | 0 | 0 | 0 |
| 10/04/2026 |
9.45
|
5,100 | 9.45 | 9.63 | 9.09 | 0 | 0 | 0 |
| 09/04/2026 |
9.45
|
8,500 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
| 08/04/2026 |
9.09
|
17,100 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 07/04/2026 |
9.09
|
4,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/04/2026 |
9.18
|
4,000 | 9.18 | 9.18 | 8.82 | 0 | 0 | 0 |
| 03/04/2026 |
9.09
|
24,700 | 9.00 | 9.36 | 8.73 | 0 | 0 | 0 |
| 02/04/2026 |
9.00
|
43,700 | 9.36 | 9.36 | 8.91 | 0 | 0 | 0 |
| 01/04/2026 |
9.54
|
24,700 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
| 31/03/2026 |
9.54
|
47,000 | 9.36 | 9.90 | 9.36 | 0 | 0 | 0 |
| 30/03/2026 |
9.36
|
9,600 | 9.18 | 9.54 | 9.18 | 0 | 0 | 0 |
| 27/03/2026 |
9.54
|
15,200 | 9.36 | 9.54 | 9.18 | 0 | 0 | 0 |
| 26/03/2026 |
9.36
|
5,700 | 9.90 | 9.90 | 9.27 | 0 | 0 | 0 |
| 25/03/2026 |
9.54
|
44,800 | 9.54 | 10.08 | 9.18 | 0 | 0 | 0 |
| 24/03/2026 |
9.54
|
40,000 | 10.17 | 10.17 | 9.54 | 0 | 0 | 0 |
| 23/03/2026 |
10.17
|
18,200 | 11.25 | 11.25 | 10.17 | 0 | 0 | 0 |
| 20/03/2026 |
11.25
|
51,100 | 12.15 | 12.15 | 10.80 | 0 | 0 | 0 |
| 19/03/2026 |
11.43
|
103,200 | 10.26 | 11.43 | 9.72 | 0 | 0 | 0 |
| 18/03/2026 |
10.44
|
52,800 | 10.80 | 11.61 | 10.17 | 0 | 0 | 0 |
| 17/03/2026 |
11.25
|
237,700 | 13.23 | 13.23 | 11.16 | 0 | 0 | 0 |
| 16/03/2026 |
12.06
|
138,000 | 11.97 | 12.06 | 11.97 | 0 | 0 | 0 |
| 13/03/2026 |
10.98
|
147,300 | 10.08 | 10.98 | 9.99 | 0 | 0 | 0 |
| 12/03/2026 |
9.99
|
104,200 | 9.90 | 10.26 | 9.72 | 0 | 0 | 0 |
| 11/03/2026 |
9.36
|
32,700 | 8.82 | 9.36 | 8.73 | 0 | 0 | 0 |
| 10/03/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 09/03/2026 |
8.55
|
3,100 | 9.00 | 9.00 | 8.55 | 0 | 0 | 0 |
| 06/03/2026 |
8.19
|
300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/03/2026 |
8.82
|
1,300 | 8.37 | 8.82 | 8.37 | 0 | 0 | 0 |
| 04/03/2026 |
8.55
|
600 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
| 03/03/2026 |
8.82
|
5,800 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 |
| 02/03/2026 |
8.37
|
5,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 25/02/2026 |
9.00
|
6,000 | 8.73 | 9.00 | 8.73 | 0 | 0 | 0 |
| 24/02/2026 |
9.00
|
3,600 | 8.91 | 9.00 | 8.91 | 0 | 0 | 0 |
| 23/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/02/2026 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 12/02/2026 |
9.00
|
1,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 11/02/2026 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/02/2026 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 09/02/2026 |
8.73
|
2,900 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/02/2026 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/02/2026 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/02/2026 |
8.73
|
1,900 | 8.55 | 8.73 | 8.28 | 0 | 0 | 0 |
| 03/02/2026 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 02/02/2026 |
8.73
|
2,300 | 9.00 | 9.00 | 8.73 | 0 | 0 | 0 |
| 30/01/2026 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 29/01/2026 |
8.64
|
4,300 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 28/01/2026 |
8.64
|
3,800 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 27/01/2026 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/01/2026 |
9.00
|
6,800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 23/01/2026 |
9.09
|
2,900 | 8.73 | 9.09 | 8.73 | 0 | 0 | 0 |
| 22/01/2026 |
8.73
|
800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 21/01/2026 |
8.73
|
7,600 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 20/01/2026 |
9.36
|
12,200 | 8.19 | 9.54 | 8.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.00
|
57,700 | 9.00 | 9.45 | 9.00 | 0 | 0 | 0 |
| 16/01/2026 |
9.99
|
32,000 | 10.08 | 10.62 | 9.00 | 0 | 0 | 0 |
| 15/01/2026 |
9.99
|
74,200 | 10.08 | 10.08 | 9.72 | 0 | 0 | 0 |
| 14/01/2026 |
9.18
|
54,700 | 8.82 | 9.18 | 8.37 | 0 | 0 | 0 |
| 13/01/2026 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/01/2026 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |